Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.54	41.61	41.05	41.51	41.51	0.14%	10,726,964
Jun 26, 2025	40.83	41.50	40.77	41.45	41.45	1.89%	5,769,239
Jun 25, 2025	40.61	40.81	40.30	40.68	40.68	0.22%	5,827,176
Jun 24, 2025	40.33	41.20	40.33	40.59	40.59	1.10%	7,211,988
Jun 23, 2025	39.17	40.24	39.09	40.15	40.15	2.06%	8,297,182
Jun 20, 2025	39.24	39.41	38.91	39.34	39.34	1.44%	10,183,616
Jun 18, 2025	38.11	39.11	38.10	38.78	38.78	1.76%	5,301,259
Jun 17, 2025	38.22	38.47	37.88	38.11	38.11	-0.55%	4,078,480
Jun 16, 2025	38.35	38.52	38.02	38.32	38.32	0.90%	3,291,827
Jun 13, 2025	38.54	38.64	37.86	37.98	37.98	-2.57%	3,076,952
Jun 12, 2025	38.89	39.00	38.41	38.98	38.98	-0.41%	3,129,028
Jun 11, 2025	39.96	39.97	39.01	39.14	39.14	-1.61%	4,027,216
Jun 10, 2025	39.73	40.06	39.40	39.78	39.78	0.51%	5,225,938
Jun 9, 2025	39.93	40.00	39.52	39.58	39.58	0.43%	4,117,339
Jun 6, 2025	38.80	39.48	38.79	39.41	39.41	2.90%	3,176,082
Jun 5, 2025	38.50	38.62	37.98	38.30	38.30	-0.39%	5,911,152
Jun 4, 2025	38.81	39.11	38.44	38.45	38.45	-1.13%	2,191,978
Jun 3, 2025	38.00	38.97	37.81	38.89	38.89	2.13%	4,051,953
Jun 2, 2025	38.00	38.17	37.29	38.08	38.08	-0.29%	4,198,817
May 30, 2025	38.14	38.33	37.79	38.19	38.19	-0.34%	5,721,313
May 29, 2025	38.09	38.33	37.77	38.32	38.32	1.32%	3,127,218
May 28, 2025	38.09	38.29	37.79	37.82	37.82	-0.84%	3,875,561
May 27, 2025	37.75	38.14	37.37	38.14	38.14	2.53%	3,783,628
May 23, 2025	36.84	37.38	36.64	37.20	37.20	-0.83%	2,975,061
May 22, 2025	37.53	37.80	37.30	37.51	37.51	-0.21%	4,229,902
May 21, 2025	38.93	39.00	37.56	37.59	37.59	-3.79%	3,976,892
May 20, 2025	39.38	39.53	39.00	39.07	39.07	-1.11%	2,544,305
May 19, 2025	39.25	39.59	39.13	39.51	39.51	-0.33%	3,203,247
May 16, 2025	39.50	39.79	39.21	39.64	39.64	0.38%	3,128,508
May 15, 2025	39.37	39.59	39.28	39.49	39.49	0.30%	3,706,034
May 14, 2025	39.34	39.62	39.26	39.37	39.37	-0.15%	4,169,379
May 13, 2025	39.36	39.65	39.13	39.43	39.43	0.48%	3,456,634
May 12, 2025	38.87	39.48	38.83	39.24	39.24	5.06%	4,780,929
May 9, 2025	37.40	37.57	37.24	37.35	37.35	0.24%	4,425,067
May 8, 2025	37.06	37.51	36.92	37.26	37.26	1.50%	3,829,514
May 7, 2025	36.76	37.06	36.55	36.71	36.71	0.22%	2,532,374
May 6, 2025	37.03	37.12	36.60	36.63	36.63	-1.74%	2,672,573
May 5, 2025	36.89	37.68	36.71	37.28	37.28	0.49%	3,295,677
May 2, 2025	36.61	37.23	36.48	37.10	37.10	2.80%	2,677,136
May 1, 2025	35.85	36.43	35.55	36.09	36.09	0.42%	2,876,031
Apr 30, 2025	35.74	36.07	35.18	35.94	35.94	-0.61%	3,669,257
Apr 29, 2025	35.64	36.29	35.51	36.16	36.16	1.16%	3,618,550
Apr 28, 2025	35.41	35.80	35.39	35.75	35.75	1.32%	2,642,164
Apr 25, 2025	35.51	35.74	35.11	35.28	35.28	-1.41%	3,221,578
Apr 24, 2025	34.95	35.85	34.80	35.79	35.79	1.98%	3,563,899
Apr 23, 2025	35.61	36.27	34.79	35.09	35.09	1.27%	7,490,035
Apr 22, 2025	33.62	34.71	33.52	34.65	34.65	3.99%	5,472,211
Apr 21, 2025	33.84	34.05	32.79	33.32	33.32	-2.43%	7,173,203
Apr 17, 2025	33.33	34.74	33.27	34.15	34.15	-0.73%	11,341,335
Apr 16, 2025	34.93	35.27	34.05	34.40	34.40	-1.91%	5,988,948